中国船舶 (600150) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	40.60	41.15	0.54	1.33%	39.93	41.80	1340816	548557	2.21%
2026-05-07	40.99	40.61	-0.57	-1.38%	40.38	41.93	1253757	512302	2.07%
2026-05-06	41.02	41.18	-0.58	-1.39%	39.74	41.52	2245588	909051	3.70%
2026-04-30	43.00	41.76	0.60	1.46%	41.50	43.42	2533775	1071890	3.37%
2026-04-29	41.00	41.16	-0.16	-0.39%	40.84	41.48	1122602	461146	1.49%
2026-04-28	38.71	41.32	2.91	7.58%	38.59	41.97	2628896	1082181	3.49%
2026-04-27	38.80	38.41	-0.39	-1.01%	38.08	39.30	1085257	417574	1.44%
2026-04-24	38.60	38.80	0.20	0.52%	38.01	39.20	1601599	618948	2.13%
2026-04-23	36.52	38.60	2.12	5.81%	36.51	38.91	2419553	916370	3.22%
2026-04-22	36.00	36.48	0.16	0.44%	35.90	36.64	908800	330502	1.21%
2026-04-21	35.44	36.32	1.04	2.95%	35.44	36.61	1494088	538890	1.99%
2026-04-20	33.12	35.28	2.25	6.81%	33.09	35.42	1796602	619864	2.39%
2026-04-17	32.61	33.03	0.31	0.95%	32.24	33.12	635352	207671	0.84%
2026-04-16	32.76	32.72	0.01	0.03%	32.63	33.18	545939	179107	0.73%
2026-04-15	33.20	32.71	-0.29	-0.88%	32.55	33.20	508909	166776	0.68%
2026-04-14	33.28	33.00	0.34	1.04%	32.71	33.40	581181	191252	0.77%
2026-04-13	32.37	32.66	0.01	0.03%	32.23	32.83	521050	169278	0.69%
2026-04-10	32.30	32.65	0.42	1.30%	32.30	32.88	600439	196407	0.80%
2026-04-09	32.15	32.23	-0.19	-0.59%	31.91	32.33	552745	177549	0.73%
2026-04-08	32.26	32.42	0.44	1.38%	31.81	32.43	1019298	327726	1.35%
2026-04-07	30.55	31.98	1.47	4.82%	30.55	32.29	1125420	356713	1.50%
2026-04-03	30.91	30.51	-0.39	-1.26%	30.40	31.00	364583	111580	0.48%
2026-04-02	31.00	30.90	-0.15	-0.48%	30.62	31.21	479427	148240	0.64%
2026-04-01	31.30	31.05	0.21	0.68%	30.88	31.44	573898	178557	0.76%
2026-03-31	30.90	30.84	0.29	0.95%	30.81	31.53	825881	257239	1.10%
2026-03-30	30.35	30.55	-0.29	-0.94%	30.16	30.78	567154	172534	0.75%
2026-03-27	30.29	30.84	0.17	0.55%	30.00	30.98	529242	162591	0.70%
2026-03-26	31.85	30.67	-1.18	-3.70%	30.52	31.85	832688	258754	1.11%
2026-03-25	31.81	31.85	0.27	0.85%	31.64	32.06	714826	227443	0.95%
2026-03-24	31.52	31.58	0.45	1.45%	31.10	31.73	774084	243285	1.03%
2026-03-23	32.49	31.13	-2.02	-6.09%	30.83	32.50	1384161	436308	1.84%
2026-03-20	34.38	33.15	-1.01	-2.96%	33.15	34.41	970724	326440	1.29%
2026-03-19	34.17	34.16	-0.42	-1.21%	34.05	34.71	801953	275373	1.07%
2026-03-18	34.46	34.58	0.18	0.52%	34.02	34.60	708021	243000	0.94%
2026-03-17	34.95	34.40	-0.51	-1.46%	34.36	35.20	801264	278845	1.06%
2026-03-16	35.60	34.91	-0.27	-0.77%	34.63	35.61	810469	283304	1.08%
2026-03-13	35.89	35.18	-0.82	-2.28%	35.08	35.98	790381	280948	1.05%
2026-03-12	36.58	36.00	-0.56	-1.53%	35.77	36.65	780189	281719	1.04%
2026-03-11	37.01	36.56	-0.44	-1.19%	36.37	37.09	804612	295017	1.07%
2026-03-10	37.60	37.00	-0.32	-0.86%	36.95	37.96	803308	300044	1.07%
2026-03-09	38.64	37.32	-1.61	-4.14%	37.25	38.78	1223581	461752	1.63%
2026-03-06	38.55	38.93	0.17	0.44%	38.43	39.45	983634	384017	1.31%
2026-03-05	38.80	38.76	0.20	0.52%	38.51	39.27	1060742	411915	1.41%
2026-03-04	37.29	38.56	0.99	2.64%	36.78	38.86	1509048	576061	2.01%
2026-03-03	38.31	37.57	-0.56	-1.47%	37.48	39.07	1318067	501845	1.75%
2026-03-02	38.10	38.13	0.38	1.01%	37.67	38.38	1185762	450545	1.58%
2026-02-27	38.00	37.75	-0.36	-0.94%	37.59	38.28	878614	332558	1.17%
2026-02-26	37.95	38.11	0.01	0.03%	37.68	38.20	867160	329281	1.15%
2026-02-25	37.14	38.10	0.78	2.09%	37.12	38.30	1512818	573361	2.01%
2026-02-24	36.69	37.32	0.97	2.67%	36.40	37.90	1353908	503144	1.80%
2026-02-13	35.90	36.35	0.29	0.80%	35.87	36.75	1259759	458760	1.67%
2026-02-12	34.85	36.06	1.07	3.06%	34.69	36.48	1454636	520927	1.93%
2026-02-11	34.75	34.99	0.19	0.55%	34.56	35.44	857185	300845	1.14%
2026-02-10	34.12	34.80	0.71	2.08%	33.91	34.85	875773	302074	1.16%
2026-02-09	34.21	34.09	0.18	0.53%	33.93	34.36	430966	146812	0.57%
2026-02-06	34.42	33.91	-0.75	-2.16%	33.82	34.53	640752	218279	0.85%
2026-02-05	34.99	34.66	-0.45	-1.28%	34.38	35.24	565076	196208	0.75%
2026-02-04	34.49	35.11	0.49	1.42%	34.39	35.60	1104590	388897	1.47%
2026-02-03	33.40	34.62	1.52	4.59%	33.26	34.71	1355656	462845	1.80%
2026-02-02	33.70	33.10	-0.44	-1.31%	33.05	34.46	1007225	339080	1.34%
2026-01-30	34.60	33.54	-1.03	-2.98%	33.21	34.71	1059072	357583	1.41%
2026-01-29	34.62	34.57	-0.12	-0.35%	33.91	34.73	996602	341790	1.32%